Spot 371.80
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.40 | 75.90 | 72.15 | — | — | 300 | — | — | 0.32 | 0.05 | 0.59 | — |
| — | 66.85 | 73.30 | 70.08 | — | — | 302.5 | — | — | — | — | 1.38 | — |
| — | 64.35 | 71.40 | 67.88 | — | — | 305 | — | — | 0.51 | 0.10 | 0.91 | — |
| — | 61.00 | 68.40 | 64.70 | — | — | 307.5 | — | — | — | — | 2.69 | — |
| — | 58.55 | 66.05 | 62.30 | — | — | 310 | — | — | 0.39 | 0.08 | 0.70 | — |
| — | 56.15 | 63.50 | 59.83 | — | — | 312.5 | — | — | 0.55 | 0.01 | 1.08 | — |
| — | 53.70 | 61.25 | 57.48 | — | — | 315 | — | — | 0.69 | 0.40 | 0.97 | — |
| — | 51.30 | 58.85 | 55.08 | — | — | 317.5 | 54.7% | -0.04 | 0.56 | 0.10 | 1.01 | — |
| — | 49.90 | 56.05 | 52.98 | +0.95 | 54.2% | 320 | 54.2% | -0.05 | 0.56 | 0.29 | 0.83 | — |
| — | 46.55 | 54.40 | 50.48 | +0.94 | 53.7% | 322.5 | 53.7% | -0.06 | 0.92 | 0.48 | 1.35 | — |
| — | 44.20 | 52.10 | 48.15 | +0.94 | 53.2% | 325 | 53.2% | -0.06 | 1.03 | 0.55 | 1.52 | — |
| — | 41.85 | 49.75 | 45.80 | +0.93 | 52.8% | 327.5 | 52.8% | -0.07 | 1.28 | 0.86 | 1.71 | — |
| — | 40.75 | 47.60 | 44.17 | +0.91 | 52.5% | 330 | 52.5% | -0.09 | 1.40 | 0.95 | 1.84 | — |
| — | 39.00 | 44.05 | 41.52 | +0.90 | 52.1% | 332.5 | 52.1% | -0.10 | 1.77 | 1.40 | 2.14 | — |
| — | 36.10 | 43.10 | 39.60 | +0.89 | 51.8% | 335 | 51.8% | -0.11 | 1.99 | 1.49 | 2.49 | — |
| — | 32.75 | 41.25 | 37.00 | +0.87 | 51.5% | 337.5 | 51.5% | -0.13 | 2.41 | 1.95 | 2.87 | — |
| — | 30.65 | 38.75 | 34.70 | +0.86 | 51.3% | 340 | 51.3% | -0.14 | 2.58 | 2.20 | 2.96 | — |
| — | 29.60 | 36.70 | 33.15 | +0.84 | 51.1% | 342.5 | 51.1% | -0.16 | 3.02 | 2.24 | 3.80 | — |
| — | 26.55 | 34.75 | 30.65 | +0.82 | 50.9% | 345 | 50.9% | -0.18 | 3.70 | 3.10 | 4.30 | — |
| — | 27.30 | 30.50 | 28.90 | +0.80 | 50.7% | 347.5 | 50.7% | -0.20 | 4.05 | 3.20 | 4.90 | — |
| — | 25.45 | 28.65 | 27.05 | +0.77 | 50.6% | 350 | 50.6% | -0.23 | 4.65 | 3.80 | 5.50 | — |
| — | 23.70 | 26.65 | 25.18 | +0.75 | 50.5% | 352.5 | 50.5% | -0.25 | 5.33 | 4.45 | 6.20 | — |
| — | 22.00 | 25.00 | 23.50 | +0.72 | 50.4% | 355 | 50.4% | -0.28 | 6.08 | 5.15 | 7.00 | — |
| — | 20.35 | 23.25 | 21.80 | +0.70 | 50.3% | 357.5 | 50.3% | -0.30 | 6.88 | 5.90 | 7.85 | — |
| — | 18.85 | 21.50 | 20.18 | +0.67 | 50.3% | 360 | 50.3% | -0.33 | 7.97 | 7.20 | 8.75 | — |
| — | 17.40 | 19.85 | 18.62 | +0.64 | 50.3% | 362.5 | 50.3% | -0.36 | 8.72 | 7.70 | 9.75 | — |
| — | 16.00 | 18.30 | 17.15 | +0.61 | 50.2% | 365 | 50.2% | -0.39 | 10.10 | 9.40 | 10.80 | — |
| — | 14.65 | 16.85 | 15.75 | +0.58 | 50.2% | 367.5 | 50.2% | -0.42 | 11.00 | 10.05 | 11.95 | — |
| — | 13.40 | 15.45 | 14.43 | +0.55 | 50.3% | 370 | 50.3% | -0.45 | 12.03 | 10.90 | 13.15 | — |
| — | 12.20 | 14.20 | 13.20 | +0.52 | 50.3% | 372.5 | 50.3% | -0.48 | 13.30 | 12.15 | 14.45 | — |
| — | 11.05 | 12.50 | 11.78 | +0.49 | 50.3% | 375 | 50.3% | -0.51 | 14.62 | 13.45 | 15.80 | — |
| — | 10.00 | 11.95 | 10.97 | +0.46 | 50.4% | 377.5 | 50.4% | -0.55 | 16.52 | 15.80 | 17.25 | — |
| — | 9.45 | 10.35 | 9.90 | +0.43 | 50.4% | 380 | 50.4% | -0.57 | 17.55 | 16.25 | 18.85 | — |
| — | 8.10 | 9.20 | 8.65 | +0.40 | 50.5% | 382.5 | 50.5% | -0.60 | 19.12 | 17.70 | 20.55 | — |
| — | 7.25 | 9.10 | 8.18 | +0.37 | 50.6% | 385 | 50.6% | -0.63 | 21.00 | 19.75 | 22.25 | — |
| — | 6.50 | 7.80 | 7.15 | — | — | 387.5 | — | — | 22.50 | 20.95 | 24.05 | — |
| — | 5.80 | 7.20 | 6.50 | +0.32 | 50.8% | 390 | 50.8% | -0.69 | 24.27 | 22.60 | 25.95 | — |
| — | 5.15 | 6.80 | 5.97 | +0.29 | 51.0% | 392.5 | 51.0% | -0.71 | 26.12 | 24.35 | 27.90 | — |
| — | 4.55 | 6.25 | 5.40 | +0.27 | 51.1% | 395 | 51.1% | -0.73 | 28.02 | 26.15 | 29.90 | — |
| — | 4.00 | 5.65 | 4.83 | +0.25 | 51.3% | 397.5 | — | — | 29.98 | 28.05 | 31.90 | — |
| — | 4.15 | 4.50 | 4.33 | +0.23 | 51.5% | 400 | 51.5% | -0.78 | 31.98 | 30.00 | 33.95 | — |
| — | 3.55 | 4.65 | 4.10 | +0.21 | 51.7% | 402.5 | 51.7% | -0.80 | 34.02 | 32.00 | 36.05 | — |
| — | 2.72 | 3.90 | 3.31 | +0.19 | 51.9% | 405 | 51.9% | -0.81 | 36.65 | 33.00 | 40.30 | — |
| — | 2.37 | 3.85 | 3.11 | — | — | 407.5 | — | — | 39.42 | 36.35 | 42.50 | — |
| — | 2.05 | 2.90 | 2.48 | — | — | 410 | — | — | 41.50 | 38.30 | 44.70 | — |
| — | 1.84 | 2.98 | 2.41 | — | — | 412.5 | — | — | 43.73 | 40.55 | 46.90 | — |
| — | 1.57 | 2.45 | 2.01 | — | — | 415 | — | — | 45.27 | 41.45 | 49.10 | — |
| — | 1.30 | 2.63 | 1.97 | — | — | 417.5 | — | — | 47.15 | 44.45 | 49.85 | — |
| — | 1.19 | 2.05 | 1.62 | +0.11 | 53.7% | 420 | — | — | 50.48 | 47.50 | 53.45 | — |
| — | 1.11 | 2.19 | 1.65 | — | — | 422.5 | — | — | 52.05 | 48.30 | 55.80 | — |
| — | 1.15 | 1.40 | 1.27 | — | — | 425 | — | — | 54.20 | 50.25 | 58.15 | — |
| — | 0.65 | 1.84 | 1.25 | — | — | 427.5 | — | — | 57.35 | 54.20 | 60.50 | — |
| — | 0.53 | 1.20 | 0.86 | — | — | 430 | — | — | 59.05 | 55.20 | 62.90 | — |
| — | 0.56 | 1.48 | 1.02 | — | — | 432.5 | 55.5% | -0.94 | 61.77 | 58.25 | 65.30 | — |
| — | 0.43 | 1.45 | 0.94 | +0.06 | 56.0% | 435 | 56.0% | -0.95 | 64.75 | 61.80 | 67.70 | — |
| — | 0.36 | 1.35 | 0.85 | +0.05 | 56.4% | 437.5 | 56.4% | -0.95 | 66.95 | 63.80 | 70.10 | — |
| — | 0.33 | 1.19 | 0.76 | +0.05 | 56.8% | 440 | 56.8% | -0.96 | 69.58 | 66.60 | 72.55 | — |
| — | 0.01 | 4.90 | 2.46 | +0.05 | 57.3% | 442.5 | 57.3% | -0.96 | 72.05 | 69.15 | 74.95 | — |
| — | 0.01 | 1.26 | 0.64 | +0.04 | 57.8% | 445 | 57.8% | -0.97 | 74.10 | 70.80 | 77.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.